Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
6,200.0000 |
0.8915 ZEC |
6,200.0000 |
5,700.0000 |
6,700.0000 |
6,700.0000 |
| 2024-12-23 |
5,308.9238 |
5.0965 ZEC |
5,308.9238 |
5,017.8475 |
5,600.0000 |
5,436.1014 |
| 2024-12-22 |
5,308.9238 |
5.0099 ZEC |
5,308.9238 |
5,017.8475 |
5,600.0000 |
5,402.0000 |
| 2024-12-21 |
4,925.0000 |
1.8518 ZEC |
4,925.0000 |
4,550.0000 |
5,300.0000 |
5,159.4395 |
| 2024-12-20 |
4,875.3106 |
4.8856 ZEC |
4,875.3106 |
4,550.0000 |
5,200.6212 |
4,812.8376 |
| 2024-12-19 |
4,975.0000 |
1.2935 ZEC |
4,975.0000 |
4,750.0000 |
5,200.0000 |
4,751.1761 |
| 2024-12-18 |
5,293.5524 |
7.7022 ZEC |
5,293.5524 |
5,100.0000 |
5,487.1049 |
5,400.0000 |
| 2024-12-17 |
5,421.0524 |
0.2549 ZEC |
5,421.0524 |
5,355.0000 |
5,487.1049 |
5,487.1049 |
| 2024-12-16 |
5,538.5524 |
0.3366 ZEC |
5,538.5524 |
5,487.1049 |
5,590.0000 |
5,487.1049 |
| 2024-12-15 |
5,637.2140 |
1.6477 ZEC |
5,637.2140 |
5,500.0000 |
5,774.4280 |
5,774.4280 |
| 2024-12-14 |
5,843.6277 |
0.0045 ZEC |
5,843.6277 |
5,717.2555 |
5,970.0000 |
5,717.2555 |
| 2024-12-13 |
5,822.0760 |
0.0374 ZEC |
5,822.0760 |
5,717.2555 |
5,926.8965 |
5,717.2555 |
| 2024-12-12 |
5,963.6696 |
0.8270 ZEC |
5,963.6696 |
5,550.0000 |
6,377.3392 |
6,285.8151 |
| 2024-12-11 |
5,750.0000 |
0.6441 ZEC |
5,750.0000 |
5,400.0000 |
6,100.0000 |
6,100.0000 |
| 2024-12-10 |
5,764.1508 |
28.5502 ZEC |
5,764.1508 |
5,389.2216 |
6,139.0800 |
5,400.9758 |
| 2024-12-09 |
6,093.3921 |
27.3287 ZEC |
6,093.3921 |
5,421.6186 |
6,765.1655 |
5,700.0000 |
| 2024-12-08 |
6,632.5777 |
2.1586 ZEC |
6,632.5777 |
6,499.9900 |
6,765.1655 |
6,572.9925 |
| 2024-12-07 |
6,750.0000 |
3.6106 ZEC |
6,750.0000 |
6,600.0000 |
6,900.0000 |
6,676.4680 |
| 2024-12-06 |
6,850.2520 |
5.8320 ZEC |
6,850.2520 |
6,613.0039 |
7,087.5000 |
6,615.8170 |
| 2024-12-05 |
6,972.5771 |
4.8273 ZEC |
6,972.5771 |
6,613.0039 |
7,332.1503 |
6,613.0039 |
| 2024-12-04 |
7,044.5019 |
3.4769 ZEC |
7,044.5019 |
6,756.8536 |
7,332.1503 |
6,942.6718 |
| 2024-12-03 |
6,800.0000 |
18.1699 ZEC |
6,800.0000 |
5,900.0000 |
7,700.0000 |
7,650.0000 |
| 2024-12-02 |
5,900.0000 |
2.3358 ZEC |
5,900.0000 |
5,700.0000 |
6,100.0000 |
6,100.0000 |
| 2024-12-01 |
5,810.3573 |
4.5697 ZEC |
5,810.3573 |
5,600.0000 |
6,020.7146 |
5,700.0000 |
| 2024-11-30 |
5,661.2424 |
10.3809 ZEC |
5,661.2424 |
5,301.7701 |
6,020.7146 |
6,020.7146 |
| 2024-11-29 |
5,608.0574 |
0.4935 ZEC |
5,608.0574 |
5,500.0000 |
5,716.1147 |
5,599.0000 |
| 2024-11-28 |
5,835.0000 |
1.0961 ZEC |
5,835.0000 |
5,700.0000 |
5,970.0000 |
5,700.0000 |
| 2024-11-27 |
5,195.9973 |
32.2867 ZEC |
5,195.9973 |
4,398.6946 |
5,993.3000 |
5,718.1966 |
| 2024-11-26 |
4,632.5139 |
0.5665 ZEC |
4,632.5139 |
4,323.6985 |
4,941.3293 |
4,644.6975 |
| 2024-11-25 |
4,887.5990 |
0.1055 ZEC |
4,887.5990 |
4,850.0000 |
4,925.1979 |
4,925.1979 |
| 2024-11-24 |
5,008.3993 |
9.6724 ZEC |
5,008.3993 |
4,602.5150 |
5,414.2835 |
4,950.0000 |
| 2024-11-23 |
4,585.0000 |
7.6187 ZEC |
4,585.0000 |
4,380.0000 |
4,790.0000 |
4,602.5150 |
| 2024-11-22 |
4,330.0000 |
0.5166 ZEC |
4,330.0000 |
4,280.0000 |
4,380.0000 |
4,280.0000 |
| 2024-11-21 |
4,133.1182 |
0.4080 ZEC |
4,133.1182 |
3,941.3000 |
4,324.9363 |
4,282.0343 |
| 2024-11-20 |
4,032.1301 |
1.4506 ZEC |
4,032.1301 |
3,950.0000 |
4,114.2603 |
3,950.0000 |
| 2024-11-19 |
4,244.1113 |
0.0359 ZEC |
4,244.1113 |
4,139.7310 |
4,348.4916 |
4,150.0000 |
| 2024-11-18 |
4,185.0000 |
0.7543 ZEC |
4,185.0000 |
4,020.0000 |
4,350.0000 |
4,182.2083 |
| 2024-11-17 |
4,180.0000 |
1.6121 ZEC |
4,180.0000 |
4,020.0000 |
4,340.0000 |
4,054.7181 |
| 2024-11-16 |
3,935.3501 |
5.7031 ZEC |
3,935.3501 |
3,530.7003 |
4,340.0000 |
4,340.0000 |
| 2024-11-15 |
3,556.4034 |
0.0703 ZEC |
3,556.4034 |
3,513.0000 |
3,599.8069 |
3,513.0060 |
| 2024-11-14 |
3,583.1344 |
1.2123 ZEC |
3,583.1344 |
3,513.0000 |
3,653.2689 |
3,513.0000 |
| 2024-11-13 |
3,711.9970 |
2.3057 ZEC |
3,711.9970 |
3,608.9970 |
3,814.9970 |
3,622.0000 |
| 2024-11-12 |
3,869.7369 |
6.5833 ZEC |
3,869.7369 |
3,608.9970 |
4,130.4768 |
3,608.9970 |
| 2024-11-11 |
4,198.6749 |
1.8441 ZEC |
4,198.6749 |
4,000.0000 |
4,397.3498 |
4,000.0000 |
| 2024-11-10 |
4,250.5812 |
1.6395 ZEC |
4,250.5812 |
4,121.1624 |
4,380.0000 |
4,251.4869 |
| 2024-11-09 |
4,257.3234 |
80.7925 ZEC |
4,257.3234 |
4,114.6468 |
4,400.0000 |
4,114.6468 |
| 2024-11-08 |
4,069.3765 |
1.2572 ZEC |
4,069.3765 |
3,973.2531 |
4,165.5000 |
4,165.5000 |
| 2024-11-07 |
3,875.0000 |
23.0631 ZEC |
3,875.0000 |
3,600.0000 |
4,150.0000 |
4,100.0000 |
| 2024-11-06 |
3,624.9299 |
5.6567 ZEC |
3,624.9299 |
3,539.8599 |
3,710.0000 |
3,691.1000 |
| 2024-11-05 |
3,610.0000 |
0.0003 ZEC |
3,610.0000 |
3,610.0000 |
3,610.0000 |
3,610.0000 |